5 DAY PERFORMANCE
+12.40%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
+53.67%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
+209.09%
Onfolio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.19 | $1.12 (-5.88%) | $1.22 | $1.11 | 17,012 | $6.28 M |
| 03/11/2025 | $1.18 | $1.19 (0.85%) | $1.19 | $1.18 | 876 | $6.10 M |
| 03/10/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.15 | 9,400 | $6.20 M |
| 03/07/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.14 | 18,800 | $6.20 M |
| 03/06/2025 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.17 | 14,500 | $6.26 M |
| 03/05/2025 | $1.20 | $1.26 (5%) | $1.32 | $1.20 | 5,827 | $6.46 M |
| 03/04/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.14 | 48,873 | $6.15 M |
| 03/03/2025 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.17 | 25,000 | $6.00 M |
| 02/28/2025 | $1.29 | $1.32 (2.33%) | $1.38 | $1.24 | 15,900 | $6.77 M |
| 02/27/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.28 | 15,482 | $6.61 M |
| 02/26/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.34 | 1,425 | $7.08 M |
| 02/25/2025 | $1.29 | $1.35 (4.65%) | $1.35 | $1.24 | 35,961 | $6.92 M |
| 02/24/2025 | $1.30 | $1.26 (-3.08%) | $1.39 | $1.26 | 22,173 | $6.46 M |
| 02/21/2025 | $1.47 | $1.31 (-10.88%) | $1.58 | $1.30 | 79,788 | $6.72 M |
| 02/20/2025 | $1.48 | $1.47 (-0.68%) | $1.57 | $1.47 | 38,899 | $7.54 M |
| 02/19/2025 | $1.45 | $1.47 (1.38%) | $1.55 | $1.42 | 42,337 | $7.54 M |
| 02/18/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.40 | 11,116 | $7.28 M |
| 02/14/2025 | $1.48 | $1.35 (-8.78%) | $1.48 | $1.35 | 18,742 | $6.92 M |
| 02/13/2025 | $1.44 | $1.45 (0.69%) | $1.47 | $1.37 | 8,830 | $7.43 M |
| 02/12/2025 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.31 | 12,600 | $6.87 M |
| 02/11/2025 | $1.31 | $1.40 (6.87%) | $1.47 | $1.29 | 53,918 | $7.18 M |
| 02/10/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.26 | 6,200 | $6.67 M |
| 02/07/2025 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.25 | 8,745 | $6.46 M |
| 02/06/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.27 | 9,200 | $6.51 M |
| 02/05/2025 | $1.21 | $1.29 (6.61%) | $1.30 | $1.20 | 7,608 | $6.61 M |
| 02/04/2025 | $1.24 | $1.25 (0.81%) | $1.28 | $1.20 | 6,104 | $6.41 M |
| 02/03/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.20 | 14,500 | $6.31 M |
| 01/31/2025 | $1.30 | $1.29 (-0.77%) | $1.38 | $1.27 | 22,800 | $6.61 M |
| 01/30/2025 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.27 | 3,932 | $6.51 M |
| 01/29/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 5,333 | $6.41 M |
| 01/28/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.20 | 5,200 | $6.15 M |
| 01/27/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 7,191 | $6.26 M |
| 01/24/2025 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.18 | 6,913 | $6.56 M |
| 01/23/2025 | $1.27 | $1.30 (2.36%) | $1.36 | $1.22 | 9,593 | $6.67 M |
| 01/22/2025 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.25 | 17,900 | $6.41 M |
| 01/21/2025 | $1.23 | $1.30 (5.69%) | $1.33 | $1.22 | 2,008 | $6.67 M |
| 01/17/2025 | $1.26 | $1.26 (0%) | $1.33 | $1.25 | 10,133 | $6.46 M |
| 01/16/2025 | $1.24 | $1.27 (2.42%) | $1.30 | $1.23 | 7,244 | $6.51 M |
| 01/15/2025 | $1.23 | $1.24 (0.81%) | $1.29 | $1.22 | 21,527 | $6.36 M |
| 01/14/2025 | $1.19 | $1.22 (2.52%) | $1.27 | $1.19 | 15,814 | $6.26 M |
| 01/13/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.15 | 34,500 | $6.05 M |
| 01/10/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.17 | 8,039 | $6.20 M |
| 01/08/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.25 | 32,300 | $6.41 M |
| 01/07/2025 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.25 | 11,900 | $6.61 M |
| 01/06/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.34 | 27,900 | $6.97 M |
| 01/03/2025 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.30 | 10,944 | $6.72 M |
| 01/02/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.27 | 7,247 | $6.61 M |
| 12/31/2024 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.29 | 42,200 | $6.87 M |
| 12/30/2024 | $1.35 | $1.39 (2.96%) | $1.45 | $1.31 | 51,228 | $7.13 M |
| 12/27/2024 | $1.39 | $1.32 (-5.04%) | $1.41 | $1.26 | 96,456 | $6.77 M |
| 12/26/2024 | $1.35 | $1.38 (2.22%) | $1.46 | $1.30 | 60,045 | $7.08 M |
| 12/24/2024 | $1.25 | $1.35 (8%) | $1.39 | $1.20 | 278,900 | $6.92 M |
| 12/23/2024 | $1.31 | $1.39 (6.11%) | $1.47 | $1.16 | 373,030 | $7.13 M |
| 12/20/2024 | $1.74 | $1.60 (-8.05%) | $1.74 | $1.52 | 2.02 M | $8.20 M |
| 12/19/2024 | $1.57 | $1.67 (6.37%) | $1.83 | $1.55 | 41,800 | $8.56 M |
| 12/18/2024 | $1.50 | $1.54 (2.67%) | $1.60 | $1.46 | 14,000 | $7.90 M |
| 12/17/2024 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.45 | 7,400 | $7.49 M |
| 12/16/2024 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.45 | 8,335 | $7.74 M |
| 12/13/2024 | $1.48 | $1.52 (2.7%) | $1.53 | $1.45 | 3,409 | $7.79 M |
| 12/12/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.45 | 13,600 | $7.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
